株価チャート

2017/08/07～2017/12/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
12/291,2581,2591,2421,259+0.88%2,90016億4362万-0.63%30.621.22
12/281,2581,2581,2431,248-0.16%3,20016億2926万-1.5%30.351.21
12/271,2501,2601,2331,250-1.57%6,40016億3187万-1.42%30.41.21
12/261,2751,2971,2701,270-0.86%14,40016億5798万+0.16%30.891.23
12/251,2901,2911,2801,281-0.7%10,20016億7234万+1.03%31.161.24
12/221,2841,2901,2801,290+0.31%4,90016億8409万+1.9%31.371.25
12/211,2821,2901,2801,286-0.08%9,70016億7887万+1.66%31.281.24
12/201,2931,3001,2871,287-1.38%7,00016億8017万+1.98%31.31.24
12/191,2901,3051,2901,305+1.16%4,90017億367万+3.57%31.741.26
12/181,3081,3091,2821,290-2.2%10,20016億8409万+2.46%31.371.25
12/151,3081,3191,3021,319-0.83%9,70017億2195万+3.69%32.081.28
12/141,2911,3481,2911,330+2.7%20,60017億3631万+3.66%32.351.29
12/131,2671,3271,2671,295+2.45%14,10016億9062万+0.08%31.51.25
12/121,2631,2661,2581,264+0.16%5,60016億5015万-3.29%30.741.22
12/111,2551,2621,2451,262+1.12%9,60016億4754万-4.47%30.691.22
12/081,2431,2571,2431,248+0.56%3,70016億2926万-6.59%30.351.21
12/071,2421,2581,2401,241+0.32%6,30016億2012万-8.14%30.181.2
12/061,2441,2551,2361,237-0.32%8,50016億1490万-9.44%30.091.2
12/051,2401,2451,2351,241+0.08%7,10016億2012万-10.14%30.181.2
12/041,2461,2461,2291,240-0.16%9,90016億1882万-11.11%30.161.2
12/011,2401,2441,2371,242-0.08%5,40016億2143万-11.85%30.211.2
11/301,2441,2551,2341,243-0.16%10,00016億2273万-12.65%30.231.2
11/291,2551,2551,2421,245+0.24%6,80016億2534万-13.3%30.281.2
11/281,2681,2691,2391,242-1.27%11,90016億2143万-14.29%30.211.2
11/271,2701,2741,2581,258-0.55%11,50016億4231万-13.89%30.61.22
11/241,2781,2781,2601,265-0.32%3,80016億5145万-14.18%30.771.22
11/221,2811,2811,2601,269+0.55%7,00016億5667万-14.66%30.861.23
11/211,2691,2791,2581,262+0.96%7,00016億4738万-15.92%31.091.24
11/201,2661,2661,2461,250+0.08%10,20016億3172万-17.49%30.791.22
11/171,2471,2761,2431,249+0.16%6,90016億3041万-18.37%30.771.22
11/161,2291,2551,2241,247+2.8%8,40016億2780万-19.29%30.721.22
11/151,2541,2541,2111,213-3.27%31,60015億8342万-22.19%29.881.19
11/141,2801,3011,2441,254-2.03%52,40016億3694万-20.38%30.891.23
11/131,3051,3061,2231,280-20.25%194,30016億7088万-19.34%31.531.25
11/101,6091,6171,6021,605+0.06%4,90020億9513万+0.38%39.541.57
11/091,6021,6191,6011,604-0.06%1,80020億9382万+0.38%39.511.57
11/081,6131,6181,6051,605-0.56%4,20020億9513万+0.5%39.541.57
11/071,6201,6201,6131,614-0.37%1,60021億688万+1.19%39.761.58
11/061,6041,6281,6041,620-0.18%2,60021億1471万+1.76%39.911.59
11/021,6171,6231,6161,623+0.43%1,00021億1863万+2.14%39.981.59
11/011,6141,6301,6141,616-0.55%1,50021億949万+2.02%39.811.58
10/311,6201,6251,6001,625+1.12%3,60021億2124万+2.85%40.031.59
10/301,6011,6231,6001,607+0.12%5,30020億9774万+1.97%39.591.57
10/271,5891,6241,5891,605+1.84%3,60020億9513万+2.16%39.541.57
10/261,5941,5941,5761,576-0.76%1,80020億5727万+0.57%38.821.54
10/251,5891,5901,5801,588+0.83%1,00020億7294万+1.53%39.121.56
10/241,5631,5971,5551,575+0.9%4,10020億5597万+0.9%38.81.54
10/231,5991,5991,5611,561-0.13%1,50020億3769万+0.19%38.451.53
10/201,5761,5891,5631,563-0.82%2,80020億4030万+0.51%38.51.53
10/191,5941,5951,5761,576-1.07%4,90020億5727万+1.48%38.821.54
10/181,6031,6101,5931,593-0.56%3,10020億7947万+2.77%39.241.56
10/171,6191,6191,6001,602-1.05%3,90020億9121万+3.56%39.461.57
10/161,6231,6401,6021,619-0.25%2,40021億1341万+4.99%39.881.59
10/131,6401,6401,6201,623-0.55%3,20021億1863万+5.53%39.981.59
10/121,5891,6321,5891,632+1.94%7,00021億3038万+6.39%40.21.6
10/111,6091,6301,6001,601+0.06%8,30020億8991万+4.64%39.441.57
10/101,5821,6001,5651,600+2.24%11,30020億8860万+4.58%39.421.57
10/061,5761,5761,5541,565-0.7%1,20020億4291万+2.35%38.551.53
10/051,5801,5801,5601,576-0.13%2,80020億5727万+3.07%38.821.54
10/041,5951,5951,5671,578-0.57%1,10020億5988万+3.27%38.871.55
10/031,5401,5871,5401,587+2.92%6,40020億7163万+3.93%39.11.55
10/021,5501,5501,5331,542-0.52%3,20020億1289万+1.18%37.991.51
09/291,5341,5501,5171,550+1.04%3,50020億2333万+1.91%38.181.52
09/281,5331,5391,5151,534+1.32%5,10020億245万+1.12%37.791.5
09/271,5301,5351,5141,514+0.93%2,30019億7634万-0.13%37.31.48
09/261,5381,5391,4901,500-1.64%4,50019億5807万-0.92%36.951.47
09/251,5001,5251,5001,525+2.28%3,50019億9070万+0.86%37.571.49
09/221,4961,4991,4911,491-0.6%4,00019億4632万-1.13%36.731.46
09/211,5101,5101,5001,500-0.66%2,90019億5201万-0.33%36.841.46
09/201,5031,5171,5001,510+0.07%2,60019億6502万+0.53%37.081.47
09/191,5191,5191,5031,509+0.8%5,60019億6372万+0.67%37.061.47
09/151,4811,5121,4811,497+0.34%5,60019億4810万+0.07%36.761.46
09/141,5001,5051,4921,492-1%6,40019億4159万-0.27%36.641.46
09/131,5001,5101,4991,507+0.47%4,80019億6111万+0.53%37.011.47
09/121,4961,5081,4961,500-0.6%2,30019億5201万-0.13%36.841.46
09/111,4871,5091,4871,509+1.62%1,80019億6372万+0.33%37.061.47
09/081,5391,5451,4631,485-2.75%8,90019億3248万-1.33%36.471.45
09/071,5491,5491,5171,527+0.07%2,00019億8714万+1.26%37.51.49
09/061,5131,5451,5031,526+0.33%3,40019億8584万+1.13%37.481.49
09/051,6041,6041,5181,521-4.82%9,20019億7933万+0.73%37.351.48
09/041,5981,6031,5511,598+1.14%32,80020億7954万+5.69%39.241.56
09/011,5461,5991,5461,580+0.57%4,30020億5611万+4.57%38.81.54
08/311,5371,6201,5371,571+1.68%22,30020億4440万+3.9%38.581.53
08/301,5501,5501,5211,545-0.45%3,40020億1057万+2.12%37.941.51
08/291,5151,5521,5151,552+2.44%6,50020億1967万+2.44%38.111.52
08/281,4621,5241,4601,515+3.63%5,10019億7153万-0.2%37.211.48
08/251,4581,4661,4531,462-0.2%2,70019億255万-3.94%35.91.43
08/241,4651,4841,4651,465-1.88%5,80019億646万-4.19%35.981.43
08/231,4651,4981,4601,493+2.26%15,10019億4290万-2.74%36.671.46
08/221,4491,4901,4421,460+0.76%9,20018億9995万-5.26%35.861.43
08/211,4321,4521,4321,449+1.26%6,40018億8564万-6.33%35.591.41
08/181,4301,4441,4301,431+0.07%4,10018億6221万-7.86%35.141.4
08/171,4381,4381,4251,430+0.7%4,90018億6091万-8.27%35.121.4
08/161,4391,4391,4111,420-0.35%4,70018億4790万-9.27%34.871.39
08/151,4451,4601,4251,425-1.66%6,60018億5440万-9.29%351.39
08/141,4721,4801,4401,449-2.29%17,00018億8564万-8.12%35.591.41
08/101,5401,5401,4651,483-5.84%21,90019億2988万-6.32%36.421.45
08/091,5731,5851,5641,575+0.51%4,50020億4961万-0.76%38.681.54
08/081,5571,5691,5571,567+0.64%1,00020億3919万-1.32%38.481.53
08/071,5781,5781,5541,557+0.71%70020億2618万-2.14%38.241.52